Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.875	4.935	4.746	4.897	22,410,550	+0.06(+1.30%)
May 28, 2009	4.724	4.857	4.662	4.834	27,662,364	+0.23(+5.06%)
May 27, 2009	4.684	4.787	4.567	4.601	23,749,012	+0.01(+0.21%)
May 26, 2009	4.433	4.617	4.372	4.592	21,819,462	-0.05(-1.02%)
May 22, 2009	4.592	4.688	4.519	4.639	28,454,494	+0.23(+5.32%)
May 21, 2009	4.335	4.416	4.246	4.405	29,688,626	-0.06(-1.30%)
May 20, 2009	4.604	4.707	4.436	4.463	42,148,352	-0.13(-2.78%)
May 19, 2009	4.773	4.776	4.532	4.590	51,222,976	-0.02(-0.34%)
May 18, 2009	4.878	5.106	4.560	4.606	174,073,664	+0.93(+25.22%)
May 15, 2009	3.610	3.793	3.610	3.678	31,687,378	+0.17(+4.93%)
May 14, 2009	3.326	3.546	3.296	3.505	20,574,862	+0.20(+6.19%)
May 13, 2009	3.460	3.483	3.279	3.301	21,985,940	-0.24(-6.71%)
May 12, 2009	3.541	3.680	3.469	3.538	17,009,464	+0.13(+3.88%)
May 11, 2009	3.387	3.474	3.387	3.406	20,594,424	-0.12(-3.52%)
May 08, 2009	3.409	3.568	3.395	3.530	22,154,138	+0.17(+4.96%)
May 07, 2009	3.598	3.598	3.313	3.364	23,429,408	-0.17(-4.76%)
May 06, 2009	3.570	3.634	3.505	3.532	31,544,986	-0.22(-5.79%)
May 05, 2009	3.692	3.832	3.655	3.749	33,722,808	+0.06(+1.62%)
May 04, 2009	3.485	3.700	3.406	3.689	35,146,256	+0.46(+14.16%)
May 01, 2009	3.244	3.283	3.198	3.232	15,783,498	-0.01(-0.39%)
Apr 30, 2009	3.327	3.327	3.200	3.244	28,017,364	-0.02(-0.58%)
Apr 29, 2009	3.016	3.320	2.997	3.263	41,921,240	+0.42(+14.64%)
Apr 28, 2009	2.758	2.890	2.758	2.846	25,900,322	-0.06(-1.90%)
Apr 27, 2009	2.901	3.032	2.882	2.901	38,821,932	+0.06(+2.05%)
Apr 24, 2009	2.820	2.908	2.706	2.843	29,911,238	+0.08(+2.96%)
Apr 23, 2009	2.661	2.775	2.656	2.761	26,545,146	+0.24(+9.34%)
Apr 22, 2009	2.524	2.617	2.511	2.525	21,357,886	-0.09(-3.43%)
Apr 21, 2009	2.455	2.629	2.437	2.615	19,685,568	+0.06(+2.28%)
Apr 20, 2009	2.665	2.665	2.533	2.557	21,991,264	-0.20(-7.14%)
Apr 17, 2009	2.783	2.862	2.744	2.753	25,500,980	-0.03(-0.91%)
Apr 16, 2009	2.771	2.810	2.694	2.779	26,134,860	-0.05(-1.72%)
Apr 15, 2009	2.769	2.829	2.747	2.827	33,319,696	+0.16(+6.08%)
Apr 14, 2009	2.724	2.791	2.658	2.665	29,591,404	-0.11(-4.07%)
Apr 13, 2009	2.579	2.821	2.579	2.779	23,349,026	+0.14(+5.49%)
Apr 09, 2009	2.535	2.640	2.437	2.634	22,282,042	+0.25(+10.27%)
Apr 08, 2009	2.360	2.422	2.297	2.389	16,868,308	+0.10(+4.54%)
Apr 07, 2009	2.242	2.334	2.242	2.285	9,351,460	-0.05(-2.15%)
Apr 06, 2009	2.356	2.356	2.277	2.335	13,272,125	-0.07(-2.81%)
Apr 03, 2009	2.332	2.420	2.319	2.403	17,789,150	+0.03(+1.39%)
Apr 02, 2009	2.323	2.426	2.323	2.370	23,623,804	+0.11(+4.94%)
Apr 01, 2009	2.107	2.291	2.099	2.258	21,141,950	+0.17(+8.05%)
Mar 31, 2009	2.052	2.145	2.052	2.090	21,606,840	+0.10(+4.81%)
Mar 30, 2009	2.118	2.118	1.944	1.994	21,781,522	-0.33(-14.27%)
Mar 26, 2009	2.291	2.351	2.257	2.326	19,085,920	+0.11(+4.97%)
Mar 25, 2009	2.264	2.313	2.123	2.216	29,853,146	+0.00(+0.00%)
Mar 24, 2009	2.198	2.269	2.120	2.216	26,931,574	-0.07(-3.09%)
Mar 23, 2009	2.217	2.288	2.217	2.286	37,193,548	+0.31(+15.95%)
Mar 20, 2009	2.046	2.068	1.939	1.972	16,512,195	-0.17(-7.90%)
Mar 19, 2009	2.202	2.202	2.093	2.141	20,933,176	-0.04(-1.98%)
Mar 18, 2009	2.044	2.189	1.988	2.184	35,209,372	+0.13(+6.19%)
Mar 17, 2009	1.933	2.058	1.933	2.057	19,225,316	+0.07(+3.56%)
Mar 16, 2009	1.939	2.088	1.925	1.986	30,068,872	+0.13(+7.13%)
Mar 13, 2009	1.926	1.948	1.830	1.854	0	+0.01(+0.34%)
Mar 12, 2009	1.755	1.852	1.716	1.848	35,667,112	+0.08(+4.26%)
Mar 11, 2009	1.837	1.856	1.739	1.772	28,304,224	-0.05(-2.68%)
Mar 10, 2009	1.631	1.827	1.631	1.821	32,451,648	+0.25(+16.26%)
Mar 09, 2009	1.604	1.639	1.560	1.566	14,144,300	-0.06(-3.95%)
Mar 06, 2009	1.607	1.683	1.574	1.631	0	+0.05(+3.18%)
Mar 05, 2009	1.646	1.651	1.510	1.580	30,255,364	-0.24(-13.21%)
Mar 04, 2009	1.793	1.851	1.730	1.821	27,543,592	+0.09(+5.08%)
Mar 02, 2009	1.843	1.843	1.723	1.733	30,795,024	-0.23(-11.56%)
Feb 27, 2009	1.966	2.027	1.934	1.959	0	-0.06(-2.88%)
Feb 26, 2009	2.076	2.084	1.997	2.018	23,025,656	-0.11(-5.17%)
Feb 25, 2009	2.176	2.191	2.054	2.128	19,942,890	-0.09(-3.97%)
Feb 24, 2009	2.107	2.235	2.065	2.216	25,909,200	+0.11(+5.31%)
Feb 23, 2009	2.241	2.246	2.076	2.104	15,563,143	-0.06(-2.90%)
Feb 20, 2009	2.139	2.192	2.060	2.167	30,526,860	-0.11(-4.97%)
Feb 19, 2009	2.378	2.378	2.263	2.280	13,210,205	-0.03(-1.36%)
Feb 18, 2009	2.349	2.397	2.263	2.312	16,853,490	-0.06(-2.52%)
Feb 17, 2009	2.431	2.461	2.324	2.371	22,529,156	-0.37(-13.63%)
Feb 13, 2009	2.797	2.829	2.703	2.746	9,302,748	-0.05(-1.85%)
Feb 12, 2009	2.675	2.799	2.643	2.797	16,588,595	+0.01(+0.23%)
Feb 11, 2009	2.799	2.867	2.733	2.791	19,272,960	+0.11(+3.92%)
Feb 10, 2009	2.783	2.886	2.653	2.686	33,060,206	-0.17(-5.95%)
Feb 09, 2009	2.831	2.886	2.763	2.856	12,159,742	+0.08(+2.77%)
Feb 06, 2009	2.670	2.805	2.598	2.779	23,059,470	+0.21(+8.07%)
Feb 05, 2009	2.527	2.612	2.452	2.571	16,995,156	+0.03(+0.99%)
Feb 04, 2009	2.555	2.603	2.516	2.546	13,618,095	-0.01(-0.49%)
Feb 03, 2009	2.518	2.587	2.467	2.558	8,416,812	+0.03(+1.31%)
Feb 02, 2009	2.447	2.533	2.445	2.525	11,465,690	-0.07(-2.55%)
Jan 30, 2009	2.658	2.683	2.565	2.591	0	+0.02(+0.73%)
Jan 29, 2009	2.637	2.645	2.563	2.573	14,728,698	-0.17(-6.30%)
Jan 28, 2009	2.571	2.791	2.571	2.746	36,607,960	+0.36(+15.02%)
Jan 27, 2009	2.406	2.433	2.334	2.387	19,422,772	+0.08(+3.62%)
Jan 26, 2009	2.436	2.475	2.268	2.304	20,329,350	-0.03(-1.08%)
Jan 23, 2009	2.253	2.381	2.236	2.329	16,310,606	-0.03(-1.33%)
Jan 22, 2009	2.330	2.458	2.308	2.360	19,576,888	-0.09(-3.72%)
Jan 21, 2009	2.404	2.475	2.280	2.452	26,999,950	+0.15(+6.34%)
Jan 20, 2009	2.500	2.571	2.290	2.305	45,780,204	-0.35(-13.05%)
Jan 16, 2009	2.706	2.791	2.533	2.651	0	+0.06(+2.24%)
Jan 15, 2009	2.645	2.676	2.492	2.593	20,973,544	-0.10(-3.74%)
Jan 14, 2009	2.757	2.777	2.642	2.694	14,792,558	-0.09(-3.17%)
Jan 13, 2009	2.805	2.805	2.662	2.782	17,415,658	+0.05(+1.90%)
Jan 12, 2009	2.837	2.864	2.706	2.730	14,017,578	-0.22(-7.31%)
Jan 09, 2009	2.994	3.021	2.898	2.945	14,214,163	-0.03(-0.85%)
Jan 08, 2009	2.928	2.988	2.870	2.970	17,066,368	-0.03(-0.94%)
Jan 07, 2009	3.029	3.060	2.893	2.999	28,847,014	-0.46(-13.32%)
Jan 06, 2009	3.367	3.504	3.345	3.460	15,121,943	+0.16(+4.76%)
Jan 05, 2009	3.309	3.346	3.165	3.302	21,525,466	+0.06(+1.89%)
Jan 02, 2009	3.054	3.261	3.054	3.241	0	+0.21(+7.07%)
Jan 01, 2009	2.912	3.038	2.901	3.027	0	+0.00(+0.00%)
Dec 31, 2008	2.912	3.038	2.901	3.027	8,897,815	+0.01(+0.36%)
Dec 30, 2008	3.030	3.035	2.928	3.016	8,595,253	+0.03(+0.89%)
Dec 29, 2008	2.834	2.989	2.834	2.989	11,657,601	+0.25(+8.94%)
Dec 26, 2008	2.757	2.797	2.720	2.744	4,678,836	-0.13(-4.38%)
Dec 24, 2008	2.794	2.898	2.794	2.870	3,668,239	+0.12(+4.35%)
Dec 23, 2008	2.813	2.853	2.720	2.750	10,844,211	-0.19(-6.52%)
Dec 22, 2008	2.986	3.003	2.870	2.942	12,994,670	-0.12(-3.80%)
Dec 19, 2008	3.057	3.129	3.026	3.059	23,684,808	+0.04(+1.30%)
Dec 18, 2008	3.115	3.142	2.992	3.019	33,265,184	+0.07(+2.45%)
Dec 17, 2008	2.909	2.988	2.867	2.947	16,048,489	-0.08(-2.75%)
Dec 16, 2008	2.744	3.074	2.744	3.030	24,165,652	+0.30(+11.07%)
Dec 15, 2008	2.829	2.831	2.651	2.728	14,905,810	-0.06(-2.14%)
Dec 12, 2008	2.620	2.807	2.606	2.788	19,857,988	+0.13(+4.91%)
Dec 11, 2008	2.629	2.791	2.629	2.658	21,768,644	-0.02(-0.71%)
Dec 10, 2008	2.563	2.698	2.524	2.676	22,056,472	+0.21(+8.68%)
Dec 09, 2008	2.445	2.522	2.422	2.463	20,208,148	-0.08(-3.33%)
Dec 08, 2008	2.469	2.585	2.408	2.547	20,486,876	+0.14(+5.61%)
Dec 05, 2008	2.162	2.433	2.162	2.412	19,568,864	+0.21(+9.65%)
Dec 04, 2008	2.233	2.335	2.183	2.200	26,810,780	+0.01(+0.36%)
Dec 03, 2008	2.132	2.195	1.997	2.192	17,889,232	+0.12(+5.61%)
Dec 02, 2008	2.003	2.091	1.967	2.076	19,214,390	+0.14(+7.14%)
Dec 01, 2008	2.046	2.046	1.925	1.937	20,243,824	-0.30(-13.48%)
Nov 28, 2008	2.157	2.327	2.156	2.239	24,421,086	+0.16(+7.80%)
Nov 26, 2008	2.150	2.349	1.996	2.077	79,853,656	-0.07(-3.15%)
Nov 25, 2008	2.106	2.161	2.025	2.145	25,511,516	-0.05(-2.15%)
Nov 24, 2008	2.047	2.257	1.970	2.192	25,616,228	+0.13(+6.49%)
Nov 21, 2008	2.024	2.058	1.923	2.058	37,449,060	+0.28(+15.53%)
Nov 20, 2008	1.917	1.917	1.731	1.782	44,807,116	-0.19(-9.72%)
Nov 19, 2008	2.162	2.170	1.947	1.974	30,135,676	-0.31(-13.63%)
Nov 18, 2008	2.282	2.313	2.162	2.285	18,074,306	-0.08(-3.26%)
Nov 17, 2008	2.373	2.450	2.341	2.362	21,549,994	-0.01(-0.60%)
Nov 14, 2008	2.461	2.552	2.360	2.376	30,115,282	-0.17(-6.56%)
Nov 13, 2008	2.340	2.560	2.244	2.543	27,161,818	+0.21(+9.04%)
Nov 12, 2008	2.508	2.514	2.321	2.332	20,124,658	-0.32(-12.09%)
Nov 11, 2008	2.782	2.810	2.544	2.653	29,587,126	-0.34(-11.26%)
Nov 10, 2008	3.066	3.112	2.928	2.989	18,817,546	+0.13(+4.62%)
Nov 07, 2008	2.730	2.875	2.720	2.857	28,644,656	+0.23(+8.93%)
Nov 06, 2008	2.713	2.735	2.525	2.623	29,523,176	-0.07(-2.68%)
Nov 05, 2008	3.033	3.033	2.676	2.695	35,486,740	-0.36(-11.92%)
Nov 04, 2008	2.999	3.112	2.988	3.060	36,015,448	+0.21(+7.28%)
Nov 03, 2008	2.799	2.915	2.752	2.853	22,095,880	+0.13(+4.73%)
Oct 31, 2008	2.532	2.725	2.496	2.724	29,932,962	+0.18(+7.18%)
Oct 30, 2008	2.436	2.551	2.312	2.541	32,838,114	+0.31(+13.64%)
Oct 29, 2008	2.217	2.326	2.126	2.236	22,960,748	-0.09(-3.98%)
Oct 28, 2008	2.068	2.329	2.044	2.329	42,176,036	+0.37(+18.96%)
Oct 27, 2008	1.893	2.104	1.893	1.958	18,039,210	+0.00(+0.08%)
Oct 24, 2008	1.942	1.996	1.808	1.956	29,952,644	-0.31(-13.55%)
Oct 23, 2008	2.209	2.437	2.126	2.263	21,976,078	+0.04(+1.91%)
Oct 22, 2008	2.491	2.491	2.198	2.220	25,062,138	-0.40(-15.20%)
Oct 21, 2008	2.687	2.744	2.596	2.618	15,229,313	-0.13(-4.58%)
Oct 20, 2008	2.625	2.752	2.595	2.744	17,317,056	+0.21(+8.32%)
Oct 17, 2008	2.499	2.681	2.439	2.533	18,434,928	-0.16(-5.79%)
Oct 16, 2008	2.596	2.689	2.406	2.689	27,922,546	+0.28(+11.77%)
Oct 15, 2008	2.518	2.673	2.359	2.406	30,902,732	-0.40(-14.19%)
Oct 14, 2008	2.966	3.379	2.678	2.804	47,072,812	-0.03(-0.94%)
Oct 13, 2008	2.750	2.865	2.563	2.831	43,661,784	+0.65(+29.96%)
Oct 10, 2008	2.329	2.357	1.890	2.178	88,085,616	-0.55(-20.17%)
Oct 09, 2008	2.878	2.941	2.566	2.728	34,981,844	-0.04(-1.31%)
Oct 08, 2008	2.988	3.142	2.634	2.764	31,487,544	-0.38(-12.10%)
Oct 07, 2008	3.304	3.307	3.082	3.145	14,693,563	-0.10(-3.19%)
Oct 06, 2008	3.315	3.315	2.919	3.249	27,998,718	-0.33(-9.35%)
Oct 03, 2008	3.695	3.695	3.467	3.584	0	-0.27(-6.98%)
Oct 02, 2008	3.931	3.931	3.680	3.853	9,648,788	+0.09(+2.30%)
Oct 01, 2008	3.711	3.928	3.675	3.766	12,547,142	+0.07(+1.83%)
Sep 30, 2008	3.618	3.755	3.610	3.699	14,610,008	+0.27(+7.74%)
Sep 29, 2008	3.614	3.614	3.302	3.433	45,891,440	-0.49(-12.47%)
Sep 26, 2008	3.890	4.076	3.832	3.922	0	-0.39(-9.11%)
Sep 25, 2008	4.145	4.370	4.089	4.315	20,210,934	-0.05(-1.12%)
Sep 24, 2008	4.159	4.364	4.018	4.364	8,890,992	+0.28(+6.73%)
Sep 23, 2008	4.066	4.265	4.051	4.089	12,846,213	+0.03(+0.78%)
Sep 22, 2008	4.521	4.521	3.980	4.057	22,021,546	-0.34(-7.82%)
Sep 19, 2008	4.576	4.678	4.304	4.401	0	+0.31(+7.45%)
Sep 18, 2008	3.930	4.164	3.628	4.096	46,882,528	+0.44(+11.95%)
Sep 17, 2008	3.758	3.911	3.480	3.659	45,654,336	-0.30(-7.66%)
Sep 16, 2008	3.903	3.982	3.695	3.963	61,436,004	-0.14(-3.49%)
Sep 15, 2008	4.318	4.403	4.089	4.106	48,801,320	-0.59(-12.53%)
Sep 12, 2008	4.527	4.768	4.482	4.694	24,256,850	-0.07(-1.39%)
Sep 11, 2008	4.721	4.760	4.501	4.760	30,765,754	-0.14(-2.89%)
Sep 10, 2008	4.944	4.999	4.763	4.902	18,504,798	+0.15(+3.08%)
Sep 09, 2008	5.040	5.048	4.719	4.755	18,818,462	-0.29(-5.76%)
Sep 08, 2008	5.219	5.279	4.916	5.046	24,028,858	+0.06(+1.20%)
Sep 05, 2008	4.744	5.004	4.725	4.986	0	+0.17(+3.49%)
Sep 04, 2008	5.071	5.107	4.817	4.818	25,691,592	-0.30(-5.81%)
Sep 03, 2008	5.112	5.218	5.063	5.115	12,547,327	-0.04(-0.70%)
Sep 02, 2008	5.159	5.320	5.120	5.152	30,126,004	+0.27(+5.61%)
Aug 29, 2008	4.883	4.982	4.837	4.878	13,358,503	+0.03(+0.71%)
Aug 28, 2008	4.634	4.875	4.618	4.843	21,018,338	+0.13(+2.80%)
Aug 27, 2008	4.658	4.746	4.642	4.711	9,538,194	-0.06(-1.15%)
Aug 26, 2008	4.763	4.809	4.705	4.766	17,825,518	+0.12(+2.68%)
Aug 25, 2008	4.779	4.779	4.618	4.642	12,622,843	-0.11(-2.41%)
Aug 22, 2008	4.749	4.834	4.650	4.757	14,034,252	+0.09(+1.85%)
Aug 21, 2008	4.620	4.678	4.532	4.670	21,422,884	-0.22(-4.47%)
Aug 20, 2008	4.835	4.906	4.749	4.889	15,315,964	+0.19(+3.98%)
Aug 19, 2008	4.780	4.796	4.626	4.702	20,052,352	+0.00(+0.10%)
Aug 18, 2008	4.884	4.884	4.683	4.697	16,541,130	-0.20(-4.02%)
Aug 15, 2008	5.010	5.032	4.875	4.894	0	-0.05(-0.95%)
Aug 14, 2008	4.876	4.988	4.813	4.941	21,546,362	-0.11(-2.09%)
Aug 13, 2008	5.211	5.211	4.908	5.046	21,697,014	-0.10(-1.96%)
Aug 12, 2008	5.464	5.464	5.087	5.147	30,089,082	-0.46(-8.24%)
Aug 11, 2008	5.700	5.726	5.570	5.609	24,226,974	+0.08(+1.51%)
Aug 08, 2008	5.383	5.567	5.312	5.526	27,227,332	+0.41(+7.99%)
Aug 07, 2008	5.222	5.304	5.035	5.117	27,356,234	-0.22(-4.12%)
Aug 06, 2008	5.221	5.345	5.128	5.337	24,537,504	+0.00(+0.09%)
Aug 05, 2008	5.122	5.359	5.040	5.332	47,035,120	+0.72(+15.54%)
Aug 04, 2008	4.696	4.757	4.549	4.615	20,270,640	-0.17(-3.45%)
Aug 01, 2008	4.749	4.826	4.607	4.780	27,421,086	+0.12(+2.67%)
Jul 31, 2008	4.571	4.708	4.497	4.656	30,166,074	-0.04(-0.90%)
Jul 30, 2008	4.857	4.913	4.548	4.699	33,636,076	-0.07(-1.45%)
Jul 29, 2008	4.537	4.787	4.386	4.768	37,880,280	+0.15(+3.20%)
Jul 28, 2008	4.898	5.038	4.560	4.620	34,264,784	-0.43(-8.45%)
Jul 25, 2008	5.008	5.085	4.905	5.046	29,686,660	-0.13(-2.52%)
Jul 24, 2008	5.567	5.603	5.145	5.177	45,080,328	-0.61(-10.59%)
Jul 23, 2008	5.575	5.817	5.508	5.790	54,297,696	+0.46(+8.65%)
Jul 22, 2008	4.796	5.394	4.718	5.329	66,225,184	+0.62(+13.12%)
Jul 21, 2008	4.835	4.999	4.681	4.711	37,316,932	-0.01(-0.13%)
Jul 18, 2008	4.719	4.812	4.615	4.718	42,638,520	+0.15(+3.38%)
Jul 17, 2008	4.315	4.633	4.211	4.563	60,873,752	+0.39(+9.47%)
Jul 16, 2008	3.928	4.183	3.813	4.169	58,580,676	+0.33(+8.56%)
Jul 15, 2008	3.890	3.994	3.599	3.840	46,194,924	-0.29(-7.11%)
Jul 14, 2008	4.221	4.306	4.096	4.134	20,381,756	-0.05(-1.20%)
Jul 11, 2008	4.321	4.362	4.098	4.184	29,403,322	-0.33(-7.38%)
Jul 10, 2008	4.467	4.539	4.400	4.518	17,941,372	+0.12(+2.75%)
Jul 09, 2008	4.600	4.600	4.390	4.397	28,908,254	-0.16(-3.52%)
Jul 08, 2008	4.285	4.574	4.271	4.557	36,865,508	+0.18(+4.06%)
Jul 07, 2008	4.365	4.501	4.246	4.379	33,516,484	+0.11(+2.65%)
Jul 04, 2008	4.202	4.279	4.035	4.266	26,495,876	+0.00(+0.00%)
Jul 03, 2008	4.202	4.279	4.035	4.266	26,495,876	-0.04(-0.88%)
Jul 02, 2008	4.466	4.579	4.295	4.304	33,254,812	-0.01(-0.22%)
Jul 01, 2008	4.261	4.345	4.082	4.313	49,830,268	-0.21(-4.62%)
Jun 30, 2008	4.568	4.604	4.464	4.523	24,031,116	-0.14(-3.03%)
Jun 27, 2008	4.722	4.806	4.560	4.664	32,027,764	-0.21(-4.29%)
Jun 26, 2008	5.030	5.076	4.867	4.873	31,545,522	-0.26(-5.14%)
Jun 25, 2008	5.093	5.315	5.040	5.137	34,527,748	+0.13(+2.57%)
Jun 24, 2008	5.174	5.235	4.900	5.008	46,438,472	-0.20(-3.83%)
Jun 23, 2008	5.240	5.321	5.197	5.208	19,568,132	-0.07(-1.25%)
Jun 20, 2008	5.358	5.369	5.189	5.274	28,134,108	-0.32(-5.71%)
Jun 19, 2008	5.530	5.614	5.457	5.593	13,089,550	-0.11(-2.01%)
Jun 18, 2008	5.735	5.787	5.559	5.708	17,890,288	-0.16(-2.76%)
Jun 17, 2008	5.999	6.114	5.858	5.870	20,072,334	+0.07(+1.22%)
Jun 16, 2008	5.820	5.875	5.770	5.799	16,766,369	+0.04(+0.63%)
Jun 13, 2008	5.614	5.763	5.570	5.763	18,588,066	+0.22(+3.88%)
Jun 12, 2008	5.362	5.661	5.362	5.548	30,686,732	+0.42(+8.12%)
Jun 11, 2008	5.375	5.430	5.131	5.131	33,023,970	-0.24(-4.51%)
Jun 10, 2008	5.373	5.409	5.271	5.373	21,985,026	-0.08(-1.44%)
Jun 09, 2008	5.562	5.603	5.362	5.452	17,987,992	-0.12(-2.20%)
Jun 06, 2008	5.680	5.705	5.496	5.575	30,844,634	-0.24(-4.06%)
Jun 05, 2008	5.691	5.810	5.636	5.810	20,656,642	+0.30(+5.51%)
Jun 04, 2008	5.490	5.593	5.479	5.507	23,006,286	+0.01(+0.17%)
Jun 03, 2008	5.630	5.680	5.417	5.497	26,222,796	-0.07(-1.22%)